Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. logosu
KLMSN
KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş.
18:10:00
32.22 ₺
+0.060 (%+0.19)
Önceki Kapanış: 32.16·
Volatilite: 1.990
Düşük₺32
Yüksek₺32.64
AL32.22
SAT32.42

Piyasa Verileri

Spot Piyasa
A:32.22
S:32.42
Önceki haftaya göre (WoW)
+1.07%
Önceki aya göre (MoM)
-1.41%
Yılbaşından bugüne (YTD)
+2.35%
Önceki yıla göre (YoY)
+45.53%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KLMSN: KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,0394
KAPANIŞ 8,0109

En Düşük

DÜŞÜK 4,523

En Yüksek

YÜKSEK 11,4053
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202010,605911,081610,073310,1495
02.01.202010,130310,13039,42189,455
05.01.20209,4559,4559,05559,1079
06.01.20209,28869,96878,66558,7035
07.01.20208,4998,6568,02828,3516
08.01.20208,6568,91768,56098,6893
09.01.20208,70358,82728,53718,5941
12.01.20208,66558,77498,63698,6465
13.01.20208,63698,77498,49438,5894
14.01.20208,67979,14118,60378,8558
15.01.20208,91769,50738,89869,2029
16.01.20209,29819,35998,87968,9128
19.01.20208,91289,03188,66558,7226
20.01.20208,72268,97468,60858,8224
21.01.20208,86058,96048,70358,7035
22.01.20208,72268,95568,69418,7559
23.01.20208,87969,27428,78459,0269
26.01.20209,03659,4749,02699,1601
27.01.20209,29819,37429,12219,1411
28.01.20209,302810,13039,14119,9496
29.01.20209,940110,29219,60729,9496
30.01.20209,949610,24459,873610,0733
02.02.20209,987710,50139,987710,2826
03.02.202010,463310,891410,349210,5489
04.02.202010,672510,900810,586910,6059
05.02.202010,701110,948410,672510,7486
06.02.202010,872311,005510,605910,6345
09.02.202010,567910,86289,73099,9401
10.02.202010,149510,2169,66439,8736
11.02.20209,930610,14959,74999,807
12.02.20209,873610,75829,749910,7582
13.02.202010,929410,967410,092310,1589
16.02.202010,225510,529910,016210,0828
17.02.202010,101910,29219,74999,8164
18.02.20209,987710,36829,787910,0543
19.02.202010,101910,15899,28869,4693
20.02.20209,4179,98779,08419,9306
23.02.20209,626310,55849,483610,254
24.02.202010,349210,634510,063710,235
25.02.202010,23510,330210,120910,2255
26.02.202010,149510,30169,50739,5121
27.02.20207,65739,19827,65738,9556
01.03.20209,4179,46468,90818,9461
02.03.20209,0469,25529,00329,2267
03.03.20209,17919,20298,69888,7035
04.03.20208,79878,96518,62278,7749
05.03.20208,79878,84638,15198,2279
08.03.20207,61458,18997,60978,0853
09.03.20208,2858,39927,79997,9902
10.03.20207,97598,4427,96168,2184
11.03.20207,99028,07577,69537,857
12.03.20207,82378,20417,59077,995
15.03.20207,60977,65737,19597,1959
16.03.20206,94387,18176,47776,492
17.03.20205,9646,4735,84525,8452
18.03.20205,67395,67395,26495,3315
19.03.20205,50755,56454,82265,0176
22.03.20204,66094,88444,5234,6134
23.03.20204,8755,07474,63715,0557
24.03.20205,11755,51225,04145,3838
25.03.20205,32685,92125,26025,9212
26.03.20206,03076,42065,73115,8832
29.03.20205,88325,88325,29825,5645
30.03.20205,56456,09255,55036,0877
31.03.20205,89756,0835,63115,8119
01.04.20205,81195,8695,61215,7548
02.04.20205,77866,33035,70256,3303
05.04.20206,42066,96286,2786,8582
06.04.20206,87257,18176,53966,5396
07.04.20206,54917,19116,22097,1911
08.04.20207,0587,45746,9397,2435
09.04.20207,24837,24836,94387,1531
12.04.20207,08657,70016,95347,5954
13.04.20207,72857,75237,34347,5003
14.04.20207,5057,5056,75366,9818
15.04.20207,02947,28626,68227,0247
16.04.20207,15797,55747,11037,4052
19.04.20207,44327,53357,31487,3956
20.04.20207,38147,51467,18177,253
21.04.20207,27677,67157,27677,4384
23.04.20207,4677,87127,45287,6429
26.04.20207,86658,40397,75238,4039
27.04.20208,74168,98897,97118,071
28.04.20208,10918,33747,99028,1186
29.04.20208,15668,21377,75237,9711
03.05.20207,79997,8957,61457,6287
04.05.20207,75237,79527,54317,7143
05.05.20207,72388,08057,64297,9568
06.05.20207,95688,00927,78097,8094
07.05.20207,84747,92847,58597,6667
10.05.20207,75238,37067,5057,6857
11.05.20207,68577,95217,68117,838
12.05.20207,8388,01877,78567,8522
13.05.20207,85228,06157,66677,7714
14.05.20207,60978,16617,57647,9997
17.05.20208,18518,79878,13298,7987
19.05.20208,80828,82728,40398,5609
20.05.20208,56098,60858,08538,1709
21.05.20208,12338,62758,02348,2755
26.05.20208,41828,50388,31368,3278
27.05.20208,38968,41828,08538,2089
28.05.20208,10918,22798,00928,0472
31.05.20208,08538,29458,04728,1805
01.06.20208,18998,2858,11388,1757
02.06.20208,20418,22798,13298,1899
03.06.20208,22328,23758,06158,0615
04.06.20208,08538,23757,95687,9902
07.06.20207,9958,21377,89987,9426
08.06.20207,95218,04257,78567,7999
09.06.20207,75237,8577,68117,6905
10.06.20207,62877,8767,59547,6857
11.06.20207,56697,79527,55267,6953
14.06.20207,65737,89987,63357,8094
15.06.20207,94268,07577,86187,9474
16.06.20208,03778,17097,97118,071
17.06.20208,13298,15668,03298,0995
18.06.20208,15198,23278,0528,1091
21.06.20208,44018,64818,10858,3263
22.06.20208,36598,38088,17288,1926
23.06.20208,16798,19768,04428,049
24.06.20208,03928,03927,82637,8906
25.06.20207,92048,09867,91047,955
28.06.20207,9558,39567,95018,1035
29.06.20208,10358,15318,03428,064
30.06.20208,10358,12337,95997,9599
01.07.20207,98978,07387,97978,0442
02.07.20208,0598,29178,02938,1926
05.07.20208,41048,51948,32138,3956
06.07.20208,40558,45998,04428,1679
07.07.20208,17788,51948,12338,252
08.07.20208,31648,41047,90567,9104
09.07.20207,91047,91547,54917,7471
12.07.20207,82138,01947,7577,9947
13.07.20207,96997,99477,82637,8263
15.07.20207,92047,96497,84127,861
16.07.20207,86597,89567,77197,7966
19.07.20207,79667,8617,78187,7867
20.07.20207,82638,0497,73727,8015
21.07.20207,88087,90067,73727,7719
22.07.20207,78188,11847,78187,9006
23.07.20207,89568,65797,80658,3411
26.07.20208,53929,0598,44018,7272
27.07.20208,80658,8567,96997,9699
28.07.20207,99478,04427,52447,7124
29.07.20207,7577,95997,62337,8313
03.08.20207,93038,01947,05417,1976
04.08.20207,25217,31656,91067,1333
05.08.20207,13337,23226,42046,4204
06.08.20206,42047,05415,78196,7818
09.08.20206,78187,09866,44526,7818
10.08.20206,78186,97996,74226,9154
11.08.20206,93536,95016,74726,8561
12.08.20206,89567,37096,89087,0045
13.08.20206,53436,99976,53436,7818
16.08.20206,78186,97996,57886,7026
17.08.20206,69776,88586,63836,7224
18.08.20206,73726,78686,68286,7224
19.08.20206,75226,7576,63336,6977
20.08.20206,78186,78686,5696,6036
23.08.20206,62846,70266,57886,6581
24.08.20206,70766,79676,51456,574
25.08.20206,50956,63836,47996,5195
26.08.20206,52936,80656,52936,6234
27.08.20206,65816,73246,52936,6086
30.08.20206,61356,71256,50956,569
31.08.20206,5696,63336,47496,5986
01.09.20206,60366,88086,54926,6086
02.09.20206,62846,72246,53436,5343
03.09.20206,53436,64816,50956,5788
06.09.20206,61356,80656,60866,7522
07.09.20206,79176,81656,63336,6333
08.09.20206,63336,99976,61856,8808
09.09.20206,99977,09376,88586,9303
10.09.20207,01457,08386,78687,0194
13.09.20207,04927,40067,04927,3511
14.09.20207,35617,66297,15317,4105
15.09.20207,42547,5647,19277,2274
16.09.20207,17797,18776,93537,0937
17.09.20207,12347,45017,10367,2372
20.09.20207,23727,24726,88086,9402
21.09.20206,95517,04926,83136,9353
22.09.20206,97997,14316,95516,9799
23.09.20206,95517,0646,89086,9897
24.09.20207,03437,20766,967,0244
27.09.20207,04427,21746,99477,1729
28.09.20207,22747,67787,15317,3758
29.09.20207,467,64317,38587,4105
30.09.20207,42047,54427,25217,267
01.10.20207,2677,2677,11847,1283
04.10.20207,15317,41547,15317,2967
05.10.20207,32637,48977,29177,366
06.10.20207,3667,61357,34617,5887
07.10.20207,60857,90067,60857,8362
08.10.20207,94518,61837,94518,6183
11.10.20208,81149,00948,18278,2917
12.10.20208,31648,43528,11848,2174
13.10.20208,29178,6538,14318,1728
14.10.20208,18778,3517,98978,2669
15.10.20208,31158,36598,18278,1926
18.10.20208,27688,41048,14318,2372
19.10.20208,23728,27688,14318,1679
20.10.20208,20758,34118,01948,1085
21.10.20208,04428,10857,87087,8708
22.10.20207,87587,98977,49967,6927
25.10.20207,64317,64316,92546,9254
26.10.20206,83137,0646,48976,9799
27.10.20206,97997,02936,82156,8215
29.10.20206,82157,05416,68776,8363
01.11.20206,8617,20266,79677,0244
02.11.20207,04927,09866,80166,9452
03.11.20206,95517,12836,95017,0343
04.11.20207,07887,35117,05417,2274
05.11.20207,25217,467,23727,3907
08.11.20207,47497,59867,43527,4947
09.11.20207,37097,37097,17797,2274
10.11.20207,22747,29177,15317,1828
11.11.20207,23727,31656,92047,0244
12.11.20207,02937,20266,93537,1333
15.11.20207,57387,84617,44027,8461
16.11.20208,41548,62837,99478,0342
17.11.20208,07888,11847,54427,6729
18.11.20207,74718,44017,69278,4401
19.11.20208,56399,28178,48979,2817
22.11.20209,776710,20749,702410,2074
23.11.202011,227111,22719,21749,3065
24.11.20209,157910,23718,84119,9797
25.11.202010,296510,74210,167810,6331
26.11.202010,940111,405310,256910,2569
29.11.20209,999510,66289,49959,5738
30.11.20209,702410,52429,672810,5242
01.12.202010,791511,316210,504410,8806
02.12.202010,464810,78169,95999,9697
03.12.20209,75199,91049,26699,4549
06.12.20209,454910,3469,01939,9896
07.12.20209,52429,99959,30659,4302
08.12.20209,42039,60359,15799,1678
09.12.20209,20749,48479,1539,1629
10.12.20209,10859,59358,93529,4599
13.12.20209,46499,75199,45999,5638
14.12.20209,50449,50449,08379,1233
15.12.20209,13819,22228,69268,7124
16.12.20208,76199,10858,76198,8708
17.12.20208,83628,94518,66298,7669
20.12.20208,61838,62838,21748,3164
21.12.20208,47978,51448,30658,3213
22.12.20208,32638,95498,29668,7124
23.12.20208,73728,7528,46998,4699
24.12.20208,51448,76698,41548,5144
27.12.20208,5498,76698,51448,6035
28.12.20208,62338,72728,51448,5788
29.12.20208,65798,65798,49958,5095
30.12.20208,51448,61348,37088,4006